sh512400
缓存区间：2023-08-09 ~ 2026-08-07（726 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 2.11 | 2.04 | 2.11 | 2.03 | 7084865 |
| 2026-05-18 | 1.99 | 2.01 | 2.02 | 1.97 | 5219627 |
| 2026-05-19 | 2.01 | 1.98 | 2.01 | 1.94 | 4130930 |
| 2026-05-20 | 1.95 | 1.99 | 2.0 | 1.93 | 5014681 |
| 2026-05-21 | 2.01 | 1.95 | 2.04 | 1.94 | 5406835 |
| 2026-05-22 | 1.95 | 2.02 | 2.03 | 1.94 | 4943173 |
| 2026-05-25 | 2.05 | 2.03 | 2.07 | 2.01 | 6963712 |
| 2026-05-26 | 2.01 | 2.1 | 2.1 | 1.98 | 8702050 |
| 2026-05-27 | 2.09 | 2.01 | 2.09 | 2.0 | 6577594 |
| 2026-05-28 | 1.98 | 1.99 | 2.01 | 1.94 | 6201677 |
| 2026-05-29 | 2.01 | 1.97 | 2.03 | 1.95 | 5004277 |
| 2026-06-01 | 1.96 | 1.95 | 1.99 | 1.94 | 4392999 |
| 2026-06-02 | 1.96 | 2.02 | 2.02 | 1.93 | 6172113 |
| 2026-06-03 | 2.0 | 2.03 | 2.05 | 1.99 | 6251299 |
| 2026-06-04 | 2.0 | 1.97 | 2.01 | 1.96 | 4819733 |
| 2026-06-05 | 1.95 | 1.93 | 1.98 | 1.92 | 4577961 |
| 2026-06-08 | 1.84 | 1.82 | 1.88 | 1.79 | 7037861 |
| 2026-06-09 | 1.83 | 1.87 | 1.87 | 1.79 | 6040614 |
| 2026-06-10 | 1.82 | 1.84 | 1.86 | 1.82 | 4417864 |
| 2026-06-11 | 1.83 | 1.88 | 1.9 | 1.83 | 6814212 |
| 2026-06-12 | 1.93 | 1.98 | 2.02 | 1.91 | 8888713 |
| 2026-06-15 | 2.04 | 2.06 | 2.1 | 2.01 | 12935426 |
| 2026-06-16 | 2.04 | 2.05 | 2.08 | 2.03 | 7949287 |
| 2026-06-17 | 2.04 | 2.05 | 2.07 | 2.02 | 6735269 |
| 2026-06-18 | 2.02 | 2.05 | 2.1 | 2.01 | 8883197 |
| 2026-06-22 | 2.03 | 2.16 | 2.16 | 2.03 | 9318782 |
| 2026-06-23 | 2.15 | 1.98 | 2.15 | 1.96 | 10896987 |
| 2026-06-24 | 1.94 | 1.98 | 1.98 | 1.91 | 8376877 |
| 2026-06-25 | 1.94 | 1.92 | 1.95 | 1.91 | 6769038 |
| 2026-06-26 | 1.92 | 1.84 | 1.93 | 1.83 | 9153821 |
| 2026-06-29 | 1.84 | 1.86 | 1.88 | 1.83 | 6191198 |
| 2026-06-30 | 1.83 | 1.85 | 1.86 | 1.8 | 4345969 |
| 2026-07-01 | 1.84 | 1.85 | 1.88 | 1.83 | 4761967 |
| 2026-07-02 | 1.86 | 1.88 | 1.91 | 1.83 | 6643508 |
| 2026-07-03 | 1.92 | 1.89 | 1.93 | 1.89 | 7572541 |
| 2026-07-06 | 1.9 | 1.87 | 1.95 | 1.86 | 6547730 |
| 2026-07-07 | 1.84 | 1.8 | 1.86 | 1.8 | 5028288 |
| 2026-07-08 | 1.79 | 1.75 | 1.8 | 1.75 | 4488156 |
| 2026-07-09 | 1.73 | 1.75 | 1.76 | 1.67 | 7022946 |
| 2026-07-10 | 1.75 | 1.76 | 1.8 | 1.73 | 5023442 |
| 2026-07-13 | 1.73 | 1.68 | 1.73 | 1.67 | 4089751 |
| 2026-07-14 | 1.67 | 1.77 | 1.77 | 1.66 | 6742199 |
| 2026-07-15 | 1.78 | 1.74 | 1.78 | 1.73 | 4415006 |
| 2026-07-16 | 1.72 | 1.73 | 1.76 | 1.71 | 3952437 |
| 2026-07-17 | 1.7 | 1.64 | 1.71 | 1.63 | 5674546 |
| 2026-07-20 | 1.65 | 1.63 | 1.68 | 1.61 | 4654522 |
| 2026-07-21 | 1.65 | 1.71 | 1.71 | 1.62 | 5758052 |
| 2026-07-22 | 1.72 | 1.77 | 1.79 | 1.72 | 7097369 |
| 2026-07-23 | 1.78 | 1.82 | 1.85 | 1.76 | 10244408 |
| 2026-07-24 | 1.76 | 1.74 | 1.79 | 1.73 | 6658234 |
| 2026-07-27 | 1.76 | 1.78 | 1.78 | 1.73 | 4623788 |
| 2026-07-28 | 1.74 | 1.74 | 1.76 | 1.72 | 5320490 |
| 2026-07-29 | 1.74 | 1.77 | 1.78 | 1.71 | 4038007 |
| 2026-07-30 | 1.78 | 1.75 | 1.8 | 1.73 | 5093550 |
| 2026-07-31 | 1.78 | 1.79 | 1.82 | 1.78 | 4702451 |
| 2026-08-03 | 1.79 | 1.78 | 1.79 | 1.75 | 3630532 |
| 2026-08-04 | 1.78 | 1.81 | 1.81 | 1.77 | 4610708 |
| 2026-08-05 | 1.83 | 1.9 | 1.91 | 1.82 | 8947577 |
| 2026-08-06 | 1.95 | 1.92 | 1.96 | 1.89 | 9213443 |
| 2026-08-07 | 1.91 | 1.99 | 1.99 | 1.91 | 6590003 |